Skip to main content
logo
Naturgy Energy Group, S.A. (FRA:GAN)
Germany flag Germany · Delayed Price · Currency is EUR
25.48
-0.12 (-0.47%)
At close: Jan 6, 2026

Naturgy Energy Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202625.7225.7225.5225.5225.520.71%-
Jan 8, 202625.3425.3425.3425.3425.34-1.25%-
Jan 7, 202625.6625.6625.6625.6625.660.71%-
Jan 6, 202625.4825.4825.4825.4825.48-0.47%-
Jan 5, 202625.6225.6225.6025.6025.60-1.08%1,800
Jan 2, 202625.7825.8825.7825.8825.880.94%223
Dec 30, 202525.5825.6425.5825.6425.64-195
Dec 29, 202525.7825.7825.4425.6425.641.91%477
Dec 23, 202525.1625.1625.1625.1625.161.21%2
Dec 22, 202524.7624.8624.7624.8624.86-1.43%160
Dec 19, 202525.2225.2225.2225.2225.220.56%-
Dec 18, 202524.8025.0824.8025.0825.081.70%850
Dec 17, 202524.6424.6624.5824.6624.660.33%1,000
Dec 16, 202524.5224.5824.5224.5824.58-0.41%10
Dec 15, 202524.7224.7224.6824.6824.680.98%500
Dec 12, 202524.4224.6024.4224.4424.44-0.24%400
Dec 11, 202525.3025.3024.5024.5024.50-6.13%921
Dec 10, 202526.1226.1226.1026.1026.10-0.91%500
Dec 9, 202526.4226.4226.3426.3426.34-1.05%75
Dec 8, 202526.6226.6226.6226.6226.62-1.55%-
Dec 5, 202527.0427.0427.0427.0427.04-0.66%-
Dec 4, 202527.3027.3027.2227.2227.22-0.44%37
Dec 3, 202527.1027.3427.1027.3427.342.94%1,080
Dec 2, 202526.5626.5626.5626.5626.560.91%-
Dec 1, 202526.3226.3226.3226.3226.32-1.13%-
Nov 28, 202526.6226.6226.6226.6226.621.06%-
Nov 27, 202526.3426.3426.3426.3426.34-0.38%-
Nov 26, 202526.4426.4426.4426.4426.440.23%-
Nov 25, 202526.3826.3826.3826.3826.38-0.45%-
Nov 24, 202526.5026.5026.5026.5026.50-1.85%-
Nov 21, 202527.0027.0027.0027.0027.000.22%-
Nov 20, 202527.2227.2226.9426.9426.94-0.96%110
Nov 19, 202527.2027.2027.2027.2027.20-0.87%-
Nov 18, 202527.4427.4427.4427.4427.44-0.72%-
Nov 17, 202527.6427.6427.6427.6427.642.60%-
Nov 14, 202526.9626.9626.9426.9426.940.45%-
Nov 13, 202526.8226.8226.8226.8226.820.45%-
Nov 12, 202526.6226.7026.6226.7026.700.07%223
Nov 11, 202526.9026.9026.6826.6826.68-2.98%704
Nov 10, 202527.5027.5027.5027.5027.501.48%-
Nov 7, 202527.1027.1027.1027.1027.100.59%-
Nov 6, 202526.9426.9426.9426.9426.941.58%-
Nov 5, 202526.5226.5226.5226.5226.521.30%-
Nov 4, 202526.1826.1826.1826.1826.181.16%-
Nov 3, 202525.8825.8825.8825.8825.88-1.67%-
Oct 31, 202526.3226.3226.3226.3225.83-0.98%-
Oct 30, 202526.5826.5826.5826.5826.090.08%-
Oct 29, 202526.5626.5626.5626.5626.07-0.08%-
Oct 28, 202526.5826.5826.5826.5826.090.45%-
Oct 27, 202526.4626.4626.4626.4625.97-0.30%-